Emerson Electric (NY: EMR )

95.26 USD -0.12 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 76.36 76.75 76.03 76.26 1,655,500 -0.18(-0.24%)
Dec 30, 2019 76.63 76.81 76.12 76.44 1,253,969 -0.07(-0.09%)
Dec 27, 2019 76.86 76.87 76.33 76.51 992,700 -0.16(-0.21%)
Dec 26, 2019 76.35 76.67 76.07 76.67 877,370 +0.57(+0.75%)
Dec 24, 2019 76.99 76.99 76.08 76.10 489,700 -0.69(-0.90%)
Dec 23, 2019 76.44 76.86 76.22 76.79 1,458,313 +0.52(+0.68%)
Dec 20, 2019 76.92 76.95 76.07 76.27 5,460,100 +0.18(+0.24%)
Dec 19, 2019 76.06 76.28 75.72 76.09 2,226,942 +0.05(+0.07%)
Dec 18, 2019 76.46 76.48 75.63 76.04 2,664,232 -0.11(-0.14%)
Dec 17, 2019 76.61 76.61 76.02 76.15 10,667,330 -0.01(-0.01%)
Dec 16, 2019 76.57 76.96 76.16 76.16 2,276,117 +0.18(+0.24%)
Dec 13, 2019 76.53 77.24 75.59 75.98 3,425,600 -0.99(-1.29%)
Dec 12, 2019 75.67 77.12 75.47 76.97 2,496,523 +1.24(+1.64%)
Dec 11, 2019 74.89 75.77 74.55 75.73 2,237,405 +1.18(+1.58%)
Dec 10, 2019 74.95 75.23 74.52 74.55 4,268,869 -0.61(-0.81%)
Dec 09, 2019 75.14 75.54 75.04 75.16 2,913,136 +0.07(+0.09%)
Dec 06, 2019 74.90 75.20 74.63 75.09 3,087,800 +1.11(+1.50%)
Dec 05, 2019 73.99 74.11 73.38 73.98 2,969,977 +0.48(+0.65%)
Dec 04, 2019 73.27 74.19 73.08 73.50 2,463,552 +0.89(+1.23%)
Dec 03, 2019 72.67 72.86 71.90 72.61 2,772,737 -0.75(-1.02%)
Dec 02, 2019 73.95 74.75 73.31 73.36 2,444,586 -0.50(-0.68%)
Nov 29, 2019 74.16 74.31 73.69 73.86 1,086,800 -0.58(-0.78%)
Nov 27, 2019 74.43 74.53 73.87 74.44 1,505,000 +0.01(+0.02%)
Nov 26, 2019 74.41 74.45 73.89 74.43 2,077,265 +0.08(+0.10%)
Nov 25, 2019 74.00 74.38 73.68 74.35 2,274,639 +0.69(+0.94%)
Nov 22, 2019 73.69 73.75 73.23 73.66 2,425,800 +0.10(+0.14%)
Nov 21, 2019 72.94 73.60 72.53 73.56 2,116,024 +0.81(+1.11%)
Nov 20, 2019 72.97 73.21 72.31 72.75 2,243,477 -0.53(-0.72%)
Nov 19, 2019 73.58 73.58 72.85 73.28 2,133,182 +0.21(+0.29%)
Nov 18, 2019 73.15 73.30 72.75 73.07 1,678,582 -0.46(-0.63%)
Nov 15, 2019 73.39 73.70 72.99 73.53 2,134,100 +0.80(+1.10%)
Nov 14, 2019 72.34 73.25 72.27 72.73 2,001,019 -0.85(-1.16%)
Nov 13, 2019 73.50 73.80 73.26 73.58 2,785,724 -0.49(-0.66%)
Nov 12, 2019 74.26 74.70 73.89 74.07 2,310,124 +0.26(+0.35%)
Nov 11, 2019 73.29 73.89 73.17 73.81 1,673,970 -0.07(-0.09%)
Nov 08, 2019 73.71 73.89 73.32 73.88 2,216,400 +0.09(+0.12%)
Nov 07, 2019 73.88 74.29 73.57 73.79 2,571,954 +0.19(+0.26%)
Nov 06, 2019 73.13 74.25 72.87 73.60 4,031,033 -0.19(-0.26%)
Nov 05, 2019 72.10 73.93 72.00 73.79 6,575,541 +0.57(+0.78%)
Nov 04, 2019 72.47 75.54 72.29 73.22 6,626,857 +1.43(+1.99%)
Nov 01, 2019 70.61 71.79 70.46 71.79 2,897,400 +1.64(+2.34%)
Oct 31, 2019 70.75 71.03 69.39 70.15 2,936,128 -0.88(-1.24%)
Oct 30, 2019 70.75 71.05 69.86 71.03 1,796,491 +0.17(+0.24%)
Oct 29, 2019 70.55 71.22 70.50 70.86 2,436,575 -0.13(-0.18%)
Oct 28, 2019 71.27 71.44 70.53 70.99 2,078,087 +0.17(+0.24%)
Oct 25, 2019 70.11 71.10 69.91 70.82 1,945,300 +0.94(+1.35%)
Oct 24, 2019 70.75 70.80 69.44 69.88 1,790,553 -0.68(-0.96%)
Oct 23, 2019 70.25 70.63 69.92 70.56 2,498,727 +0.33(+0.47%)
Oct 22, 2019 69.56 70.43 68.95 70.23 2,227,297 +0.80(+1.15%)
Oct 21, 2019 69.06 69.75 68.94 69.43 2,348,098 +0.78(+1.14%)
Oct 18, 2019 67.97 68.82 67.92 68.65 3,877,100 +0.60(+0.88%)
Oct 17, 2019 67.80 68.47 67.70 68.05 2,832,710 +0.73(+1.08%)
Oct 16, 2019 67.43 68.09 67.28 67.32 2,783,137 -0.41(-0.61%)
Oct 15, 2019 67.21 68.42 66.64 67.73 4,784,747 +0.52(+0.77%)
Oct 14, 2019 66.61 67.38 66.54 67.21 2,156,895 +0.17(+0.25%)
Oct 11, 2019 66.25 68.03 65.97 67.04 3,738,200 +1.99(+3.06%)
Oct 10, 2019 63.78 65.43 63.78 65.05 2,842,115 +1.43(+2.25%)
Oct 09, 2019 63.68 64.12 62.98 63.62 2,778,156 +0.46(+0.73%)
Oct 08, 2019 63.76 64.01 63.10 63.16 2,742,670 -1.29(-2.00%)
Oct 07, 2019 65.03 65.49 64.44 64.45 2,053,741 -0.74(-1.14%)
Oct 04, 2019 64.36 65.20 64.36 65.19 3,216,000 +0.79(+1.23%)
Oct 03, 2019 63.10 64.43 62.80 64.40 3,331,453 +0.90(+1.42%)
Oct 02, 2019 64.28 64.60 62.98 63.50 4,188,417 -1.75(-2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.